Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 99.83 | 101.92 | 99.65 | 101.74 | 441,784 | +1.88(+1.88%) |
Jul 28, 2023 | 100.31 | 100.93 | 99.38 | 99.86 | 339,611 | +0.35(+0.35%) |
Jul 27, 2023 | 100.17 | 101.60 | 99.25 | 99.51 | 479,114 | -1.88(-1.85%) |
Jul 26, 2023 | 100.98 | 102.31 | 100.98 | 101.39 | 796,138 | +1.03(+1.03%) |
Jul 25, 2023 | 98.54 | 100.84 | 98.24 | 100.36 | 1,370,026 | +3.29(+3.39%) |
Jul 24, 2023 | 100.96 | 101.39 | 96.49 | 97.06 | 1,708,073 | -9.62(-9.02%) |
Jul 21, 2023 | 107.15 | 107.57 | 106.11 | 106.69 | 623,295 | +0.86(+0.82%) |
Jul 20, 2023 | 107.54 | 107.66 | 105.59 | 105.82 | 431,250 | -2.71(-2.50%) |
Jul 19, 2023 | 108.84 | 109.23 | 107.31 | 108.53 | 363,857 | -0.62(-0.57%) |
Jul 18, 2023 | 108.66 | 109.20 | 107.61 | 109.16 | 695,973 | +0.29(+0.26%) |
Jul 17, 2023 | 109.99 | 110.65 | 108.59 | 108.87 | 587,533 | -1.32(-1.20%) |
Jul 14, 2023 | 110.35 | 110.57 | 109.21 | 110.19 | 608,613 | -0.35(-0.31%) |
Jul 13, 2023 | 110.49 | 111.88 | 109.35 | 110.54 | 758,443 | +2.76(+2.56%) |
Jul 12, 2023 | 109.10 | 109.77 | 107.42 | 107.78 | 735,158 | -1.84(-1.68%) |
Jul 11, 2023 | 108.54 | 109.89 | 108.33 | 109.62 | 867,626 | +2.15(+2.00%) |
Jul 10, 2023 | 107.39 | 107.81 | 107.14 | 107.47 | 418,848 | +0.49(+0.45%) |
Jul 07, 2023 | 106.05 | 107.62 | 105.73 | 106.98 | 458,549 | +0.94(+0.89%) |
Jul 06, 2023 | 105.72 | 106.56 | 105.20 | 106.04 | 358,229 | -2.61(-2.40%) |
Jul 05, 2023 | 110.14 | 110.31 | 108.12 | 108.65 | 419,864 | -1.49(-1.35%) |
Jul 03, 2023 | 109.33 | 110.91 | 109.07 | 110.14 | 402,412 | +0.40(+0.36%) |
Jun 30, 2023 | 108.78 | 109.80 | 108.49 | 109.74 | 610,559 | +2.36(+2.20%) |
Jun 29, 2023 | 109.18 | 109.53 | 107.21 | 107.38 | 484,644 | -1.25(-1.15%) |
Jun 28, 2023 | 107.56 | 109.32 | 107.56 | 108.63 | 590,298 | +1.33(+1.24%) |
Jun 27, 2023 | 104.35 | 107.62 | 104.11 | 107.30 | 525,692 | +4.30(+4.17%) |
Jun 26, 2023 | 104.07 | 104.78 | 102.75 | 103.01 | 492,339 | -0.86(-0.83%) |
Jun 23, 2023 | 101.86 | 104.99 | 101.75 | 103.87 | 1,081,003 | -4.44(-4.10%) |
Jun 22, 2023 | 105.91 | 108.35 | 105.46 | 108.31 | 466,180 | +1.57(+1.47%) |
Jun 21, 2023 | 105.18 | 107.36 | 105.04 | 106.74 | 715,434 | +1.56(+1.48%) |
Jun 20, 2023 | 104.41 | 105.28 | 104.19 | 105.18 | 480,213 | -1.88(-1.75%) |
Jun 16, 2023 | 105.92 | 107.32 | 105.27 | 107.05 | 409,877 | +0.92(+0.87%) |
Jun 15, 2023 | 106.33 | 106.33 | 104.92 | 106.13 | 739,442 | -0.22(-0.20%) |
Jun 14, 2023 | 107.00 | 107.26 | 105.55 | 106.35 | 478,053 | -0.68(-0.63%) |
Jun 13, 2023 | 107.74 | 108.05 | 106.03 | 107.03 | 381,290 | +0.50(+0.47%) |
Jun 12, 2023 | 107.09 | 107.54 | 106.07 | 106.53 | 508,966 | -0.09(-0.08%) |
Jun 09, 2023 | 106.68 | 107.88 | 105.98 | 106.62 | 696,264 | -0.82(-0.77%) |
Jun 08, 2023 | 106.17 | 108.06 | 105.86 | 107.44 | 413,252 | +1.71(+1.61%) |
Jun 07, 2023 | 105.31 | 106.12 | 104.91 | 105.73 | 424,655 | +0.49(+0.46%) |
Jun 06, 2023 | 104.71 | 105.53 | 104.19 | 105.25 | 330,181 | -0.67(-0.64%) |
Jun 05, 2023 | 105.79 | 107.15 | 105.59 | 105.92 | 512,876 | -0.18(-0.17%) |
Jun 02, 2023 | 106.11 | 107.03 | 105.88 | 106.10 | 464,948 | +0.54(+0.51%) |
Jun 01, 2023 | 104.28 | 106.00 | 103.78 | 105.57 | 316,915 | +1.30(+1.25%) |
May 31, 2023 | 103.87 | 104.52 | 102.05 | 104.27 | 557,695 | -0.21(-0.20%) |
May 30, 2023 | 104.16 | 104.76 | 103.44 | 104.47 | 408,627 | -1.21(-1.14%) |
May 26, 2023 | 105.61 | 106.66 | 104.66 | 105.69 | 591,337 | -0.79(-0.75%) |
May 25, 2023 | 105.00 | 106.87 | 104.32 | 106.48 | 932,190 | +3.40(+3.30%) |
May 24, 2023 | 103.76 | 105.18 | 102.60 | 103.08 | 467,101 | -1.35(-1.29%) |
May 23, 2023 | 101.60 | 105.53 | 100.88 | 104.42 | 1,254,904 | +5.30(+5.35%) |
May 22, 2023 | 100.56 | 101.14 | 98.80 | 99.13 | 628,545 | -0.39(-0.39%) |
May 19, 2023 | 99.84 | 100.51 | 98.14 | 99.51 | 601,525 | -1.80(-1.77%) |
May 18, 2023 | 102.62 | 103.19 | 100.39 | 101.31 | 864,758 | -2.95(-2.83%) |
May 17, 2023 | 101.36 | 105.23 | 101.29 | 104.26 | 1,218,666 | +4.24(+4.24%) |
May 16, 2023 | 99.95 | 100.86 | 99.31 | 100.02 | 384,994 | +0.19(+0.19%) |
May 15, 2023 | 97.89 | 99.91 | 97.75 | 99.83 | 290,258 | +1.48(+1.50%) |
May 12, 2023 | 99.02 | 99.02 | 97.95 | 98.35 | 174,235 | -0.67(-0.68%) |
May 11, 2023 | 98.10 | 99.08 | 97.58 | 99.03 | 214,397 | +0.21(+0.21%) |
May 10, 2023 | 99.23 | 99.69 | 97.08 | 98.82 | 232,829 | +1.23(+1.26%) |
May 09, 2023 | 96.45 | 98.22 | 96.24 | 97.59 | 297,659 | +2.10(+2.20%) |
May 08, 2023 | 94.68 | 95.78 | 94.66 | 95.48 | 151,863 | +0.81(+0.86%) |
May 05, 2023 | 94.26 | 95.26 | 93.90 | 94.67 | 173,782 | +2.10(+2.27%) |
May 04, 2023 | 93.90 | 94.60 | 92.27 | 92.57 | 160,406 | -2.28(-2.41%) |
May 03, 2023 | 95.63 | 95.84 | 94.26 | 94.85 | 230,165 | -2.18(-2.25%) |
May 02, 2023 | 96.60 | 97.10 | 94.68 | 97.03 | 165,626 | +0.73(+0.76%) |